172,843$
-0,64%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 173,95 | 176,23 | 172,80 | 173,96 | -0,71% | 1.318.575,00 |
| 15.10.2025 | 173,29 | 176,86 | 173,11 | 175,20 | 1,93% | 1.448.040,00 |
| 14.10.2025 | 170,10 | 172,32 | 169,45 | 171,88 | 0,19% | 1.138.654,00 |
| 13.10.2025 | 168,87 | 171,57 | 168,54 | 171,56 | 1,82% | 957.754,00 |
| 10.10.2025 | 175,22 | 175,73 | 168,45 | 168,49 | -3,84% | 1.551.898,00 |
| 09.10.2025 | 174,41 | 175,96 | 173,30 | 175,21 | 0,58% | 1.190.808,00 |
| 08.10.2025 | 174,77 | 176,95 | 173,05 | 174,20 | -0,54% | 1.471.769,00 |
| 07.10.2025 | 176,88 | 177,04 | 174,14 | 175,14 | -1,03% | 853.882,00 |
| 06.10.2025 | 178,29 | 178,29 | 174,51 | 176,96 | 0,35% | 1.873.586,00 |
| 03.10.2025 | 174,34 | 178,30 | 173,89 | 176,35 | 1,50% | 1.635.989,00 |
| 02.10.2025 | 171,82 | 173,82 | 170,61 | 173,75 | 1,34% | 1.824.914,00 |
| 01.10.2025 | 172,53 | 173,37 | 170,22 | 171,45 | -0,83% | 1.346.012,00 |
| 30.09.2025 | 171,27 | 172,92 | 169,26 | 172,88 | 1,63% | 1.516.571,00 |
| 29.09.2025 | 172,69 | 173,19 | 169,41 | 170,11 | -0,79% | 1.277.588,00 |
| 26.09.2025 | 171,94 | 172,06 | 170,45 | 171,46 | 0,06% | 785.296,00 |
| 25.09.2025 | 172,00 | 172,61 | 170,65 | 171,36 | -0,37% | 1.272.688,00 |
| 24.09.2025 | 173,39 | 173,76 | 171,61 | 172,00 | -1,22% | 1.308.735,00 |
| 23.09.2025 | 174,59 | 175,14 | 172,87 | 174,12 | -0,33% | 1.019.491,00 |
| 22.09.2025 | 171,17 | 176,15 | 169,67 | 174,69 | 1,52% | 1.837.427,00 |
| 19.09.2025 | 171,56 | 173,32 | 170,69 | 172,08 | 0,42% | 3.146.557,00 |
| 18.09.2025 | 171,58 | 173,27 | 170,74 | 171,36 | 0,12% | 1.012.576,00 |
| 17.09.2025 | 174,10 | 174,95 | 170,88 | 171,15 | -1,56% | 1.730.626,00 |
| 16.09.2025 | 175,05 | 175,37 | 172,11 | 173,86 | -0,67% | 1.590.127,00 |
| 15.09.2025 | 172,34 | 175,83 | 172,34 | 175,04 | 0,89% | 2.199.885,00 |
| 12.09.2025 | 173,75 | 175,59 | 173,46 | 173,50 | -0,67% | 1.341.267,00 |
| 11.09.2025 | 173,74 | 174,95 | 173,29 | 174,67 | 0,45% | 1.583.069,00 |
| 10.09.2025 | 166,59 | 174,93 | 166,49 | 173,89 | 6,04% | 3.004.272,00 |
| 09.09.2025 | 161,00 | 164,03 | 160,10 | 163,98 | 1,72% | 1.893.690,00 |
| 08.09.2025 | 162,00 | 162,37 | 159,22 | 161,21 | -1,24% | 1.879.755,00 |
| 05.09.2025 | 164,27 | 165,59 | 162,92 | 163,24 | 0,25% | 1.352.746,00 |
| 04.09.2025 | 161,65 | 163,16 | 160,57 | 162,84 | 0,83% | 1.366.804,00 |
| 03.09.2025 | 162,41 | 163,11 | 159,22 | 161,50 | -0,89% | 1.669.606,00 |
| 02.09.2025 | 165,00 | 165,92 | 161,69 | 162,95 | -2,80% | 1.404.849,00 |
| 29.08.2025 | 168,47 | 169,91 | 166,31 | 167,64 | -0,55% | 1.628.366,00 |
| 28.08.2025 | 170,30 | 170,50 | 168,07 | 168,57 | -0,68% | 1.010.158,00 |
| 27.08.2025 | 168,24 | 170,37 | 168,00 | 169,73 | 1,08% | 1.346.490,00 |
| 26.08.2025 | 166,22 | 170,13 | 166,20 | 167,92 | 1,24% | 3.334.732,00 |
| 25.08.2025 | 166,67 | 167,87 | 165,36 | 165,86 | -0,72% | 789.817,00 |
| 22.08.2025 | 164,85 | 168,11 | 164,05 | 167,06 | 2,00% | 1.355.865,00 |
| 21.08.2025 | 164,14 | 164,89 | 162,52 | 163,78 | -0,94% | 1.470.379,00 |
| 20.08.2025 | 166,65 | 168,15 | 164,56 | 165,33 | -0,74% | 1.657.900,00 |
| 19.08.2025 | 165,26 | 166,70 | 165,04 | 166,57 | 0,94% | 1.312.303,00 |
| 18.08.2025 | 167,18 | 167,35 | 164,69 | 165,02 | -1,13% | 1.625.747,00 |
| 15.08.2025 | 166,11 | 168,44 | 165,82 | 166,90 | 0,41% | 1.950.420,00 |
| 14.08.2025 | 167,17 | 167,58 | 164,36 | 166,22 | -1,40% | 1.313.028,00 |
| 13.08.2025 | 169,69 | 170,69 | 166,87 | 168,58 | -0,41% | 1.488.422,00 |
| 12.08.2025 | 169,09 | 170,07 | 167,31 | 169,27 | 0,32% | 1.098.931,00 |
| 11.08.2025 | 169,11 | 170,20 | 168,62 | 168,73 | -0,69% | 983.354,00 |
| 08.08.2025 | 171,45 | 171,90 | 169,48 | 169,91 | -0,77% | 905.227,00 |
| 07.08.2025 | 169,81 | 171,39 | 169,24 | 171,23 | 1,03% | 1.164.465,00 |
| 06.08.2025 | 172,45 | 173,12 | 169,19 | 169,49 | -1,56% | 1.285.433,00 |
| 05.08.2025 | 172,91 | 173,25 | 171,14 | 172,17 | -0,43% | 1.041.368,00 |
| 04.08.2025 | 172,27 | 173,92 | 171,62 | 172,91 | 0,41% | 1.347.687,00 |
| 01.08.2025 | 176,63 | 176,65 | 170,93 | 172,21 | -2,40% | 1.662.140,00 |
| 31.07.2025 | 178,24 | 180,57 | 175,91 | 176,44 | -0,49% | 1.963.325,00 |
| 30.07.2025 | 178,88 | 179,87 | 176,13 | 177,30 | -0,56% | 1.127.992,00 |
| 29.07.2025 | 177,44 | 178,57 | 175,45 | 178,30 | 1,47% | 1.609.431,00 |
| 28.07.2025 | 177,08 | 179,06 | 175,69 | 175,72 | -1,23% | 1.546.999,00 |
| 25.07.2025 | 181,50 | 182,00 | 174,81 | 177,91 | -1,17% | 2.602.236,00 |
| 24.07.2025 | 179,06 | 181,43 | 178,47 | 180,02 | 0,44% | 1.882.589,00 |
| 23.07.2025 | 179,93 | 179,93 | 178,03 | 179,24 | -0,06% | 1.264.636,00 |
| 22.07.2025 | 177,61 | 179,51 | 177,04 | 179,34 | 1,26% | 1.662.717,00 |
| 21.07.2025 | 178,94 | 180,80 | 176,21 | 177,11 | -0,49% | 1.620.108,00 |
| 18.07.2025 | 177,39 | 178,66 | 176,16 | 177,98 | 0,69% | 1.393.290,00 |
| 17.07.2025 | 173,00 | 176,99 | 172,91 | 176,76 | 2,19% | 1.706.179,00 |
| 16.07.2025 | 171,76 | 173,10 | 170,77 | 172,98 | 1,08% | 1.490.114,00 |
| 15.07.2025 | 171,87 | 172,21 | 170,19 | 171,13 | 0,12% | 1.424.294,00 |
| 14.07.2025 | 168,82 | 171,41 | 168,60 | 170,93 | 1,46% | 1.184.271,00 |
| 11.07.2025 | 169,22 | 169,98 | 168,05 | 168,47 | -1,18% | 1.494.004,00 |
| 10.07.2025 | 171,34 | 172,01 | 169,27 | 170,48 | -0,41% | 1.217.283,00 |
| 09.07.2025 | 170,98 | 171,94 | 169,55 | 171,18 | 0,22% | 1.004.066,00 |
| 08.07.2025 | 171,15 | 171,43 | 168,45 | 170,80 | -0,49% | 1.266.576,00 |
| 07.07.2025 | 172,57 | 174,16 | 170,47 | 171,64 | -0,56% | 1.267.739,00 |
| 03.07.2025 | 172,70 | 173,49 | 171,97 | 172,60 | 0,26% | 780.879,00 |
| 02.07.2025 | 170,36 | 173,14 | 170,01 | 172,16 | 0,53% | 1.568.695,00 |
| 01.07.2025 | 173,37 | 174,77 | 170,15 | 171,25 | -1,77% | 2.250.359,00 |
| 30.06.2025 | 172,53 | 174,50 | 170,50 | 174,33 | 1,73% | 2.505.707,00 |
| 27.06.2025 | 169,71 | 172,35 | 167,16 | 171,36 | 1,04% | 2.658.852,00 |
| 26.06.2025 | 171,00 | 171,50 | 163,64 | 169,59 | -1,54% | 4.710.865,00 |
| 25.06.2025 | 177,02 | 177,60 | 170,08 | 172,25 | -3,05% | 2.964.235,00 |
| 24.06.2025 | 178,35 | 178,85 | 176,48 | 177,66 | 0,18% | 1.558.463,00 |
| 23.06.2025 | 175,71 | 177,58 | 174,26 | 177,34 | 1,09% | 1.183.411,00 |
| 20.06.2025 | 177,29 | 177,82 | 175,18 | 175,42 | -0,67% | 2.641.469,00 |
| 18.06.2025 | 175,59 | 178,24 | 175,10 | 176,60 | 0,31% | 1.470.297,00 |
| 17.06.2025 | 175,92 | 177,44 | 175,13 | 176,06 | 0,00% | 1.185.580,00 |
| 16.06.2025 | 175,70 | 177,68 | 174,81 | 176,06 | 0,91% | 1.394.494,00 |
| 13.06.2025 | 174,03 | 174,83 | 172,68 | 174,47 | -1,17% | 1.520.949,00 |
| 12.06.2025 | 175,70 | 178,08 | 175,51 | 176,53 | 0,39% | 1.924.823,00 |
| 11.06.2025 | 177,65 | 178,71 | 175,51 | 175,84 | -1,04% | 2.042.365,00 |
| 10.06.2025 | 177,86 | 177,88 | 175,38 | 177,69 | 0,57% | 1.766.362,00 |
| 09.06.2025 | 177,44 | 178,42 | 175,68 | 176,68 | -0,09% | 1.689.341,00 |
| 06.06.2025 | 176,98 | 177,81 | 176,27 | 176,84 | 0,53% | 1.748.428,00 |
| 05.06.2025 | 176,50 | 177,97 | 175,51 | 175,91 | -0,05% | 1.555.521,00 |
| 04.06.2025 | 173,60 | 176,89 | 173,01 | 176,00 | 1,30% | 1.609.317,00 |
| 03.06.2025 | 172,70 | 174,14 | 171,79 | 173,74 | 0,59% | 1.363.560,00 |
| 02.06.2025 | 170,39 | 172,90 | 168,40 | 172,72 | 0,70% | 1.340.713,00 |
| 30.05.2025 | 171,98 | 172,54 | 170,00 | 171,52 | -0,43% | 4.130.876,00 |
| 29.05.2025 | 172,14 | 174,14 | 170,47 | 172,26 | 1,58% | 2.204.752,00 |
| 28.05.2025 | 170,60 | 170,96 | 168,68 | 169,58 | -0,64% | 1.840.655,00 |
| 27.05.2025 | 169,48 | 172,13 | 169,37 | 170,68 | 1,52% | 1.846.969,00 |